| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -3.03% | 5,000 | 0 | 0 |
16
18.50
16
|
|
2 tháng
(2026-07-20) |
-0.80 | -4.76% | 6,400 | 0 | 0 |
15.85
18.50
16
|
|
3 tháng
(2026-06-22) |
-1 | -5.88% | 7,300 | 0 | 0 |
15.85
18.50
16
|
|
6 tháng
(2026-03-23) |
-3.50 | -17.95% | 18,500 | 0 | 0 |
15.85
19.50
16
|
|
12 tháng
(2025-09-23) |
-2.14 | -11.80% | 149,700 | 0 | 0 |
15.85
22.93
16
|
|
24 tháng
(2024-09-30) |
-1.92 | -10.72% | 845,300 | 0 | 0 |
15.35
24.19
16
|
|
36 tháng
(2023-10-04) |
2.72 | 20.45% | 1,192,200 | 0 | 0 |
12.95
24.19
16
|
|
60 tháng
(2021-10-14) |
-1.98 | -11.02% | 1,728,100 | -9,357 | -5.1 |
11.29
24.19
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/10/2012 |
5.99
|
700 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
| 24/10/2012 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/10/2012 |
5.71
|
80 | 5.44 | 5.71 | 5.17 | 0 | 0 | 0 |
| 22/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/10/2012 |
5.44
|
20 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
| 17/10/2012 |
5.71
|
540 | 5.85 | 5.85 | 5.60 | 280 | 230 | 0.0 |
| 16/10/2012 |
5.85
|
1,070 | 6.12 | 6.18 | 5.85 | 0 | 0 | 0 |
| 15/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 12/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 11/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 10/10/2012 |
6.12
|
100 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| 09/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 08/10/2012 |
6.12
|
530 | 5.99 | 6.12 | 6.12 | 0 | 0 | 0 |
| 05/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 03/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/09/2012 |
5.99
|
2,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/09/2012 |
5.99
|
410 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 17/09/2012 |
5.99
|
650 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 14/09/2012 |
5.99
|
17,180 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 |
| 13/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 11/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 10/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 07/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 06/09/2012 |
6.23
|
10 | 6.04 | 6.23 | 6.23 | 0 | 0 | 0 |
| 05/09/2012 |
6.04
|
10 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
| 04/09/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 31/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 30/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 29/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 28/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 27/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 24/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 23/08/2012 |
6.34
|
30 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
| 22/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/08/2012 |
6.34
|
70 | 6.45 | 6.72 | 6.34 | 0 | 0 | 0 |
| 20/08/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 17/08/2012 |
6.45
|
190 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 16/08/2012 |
6.45
|
600 | 6.77 | 6.77 | 6.45 | 0 | 0 | 0 |
| 15/08/2012 |
6.77
|
10 | 6.47 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 13/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 10/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 09/08/2012 |
6.47
|
510 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 |
| 08/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/07/2012 |
6.80
|
70 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
| 30/07/2012 |
6.91
|
10 | 6.88 | 6.91 | 6.91 | 0 | 0 | 0 |
| 27/07/2012 |
6.88
|
10 | 6.80 | 6.88 | 6.88 | 0 | 0 | 0 |
| 26/07/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/07/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2012 |
6.80
|
20 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
| 23/07/2012 |
6.94
|
1,030 | 6.94 | 6.94 | 6.94 | 0 | 390 | -0.0 |
| 20/07/2012 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 19/07/2012 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 18/07/2012 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 17/07/2012 |
6.94
|
10 | 6.77 | 6.94 | 6.94 | 0 | 0 | 0 |
| 16/07/2012 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 13/07/2012 |
6.77
|
10 | 6.75 | 6.77 | 6.77 | 0 | 0 | 0 |
| 12/07/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 11/07/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 10/07/2012 |
6.75
|
10 | 6.72 | 6.75 | 6.75 | 0 | 0 | 0 |
| 09/07/2012 |
6.72
|
10 | 6.47 | 6.72 | 6.72 | 0 | 0 | 0 |
| 06/07/2012 |
6.47
|
40 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 |
| 05/07/2012 |
6.80
|
10 | 6.69 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/07/2012 |
6.69
|
130 | 6.39 | 6.69 | 6.26 | 0 | 0 | 0 |
| 03/07/2012 |
6.39
|
10 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 02/07/2012 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 29/06/2012 |
6.39
|
13,740 | 6.09 | 6.39 | 5.79 | 0 | 0 | 0 |
| 28/06/2012 |
6.09
|
10 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 |
| 27/06/2012 |
6.39
|
60 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 26/06/2012 |
6.67
|
180 | 6.42 | 6.67 | 6.67 | 0 | 0 | 0 |
| 25/06/2012 |
6.42
|
20 | 6.45 | 6.45 | 6.26 | 0 | 0 | 0 |
| 22/06/2012 |
6.45
|
70 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 21/06/2012 |
6.45
|
10 | 6.20 | 6.45 | 6.45 | 0 | 0 | 0 |